Indicators

Duke Energy (NY: DUK )

102.67 -0.35 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	104.40	104.48	101.05	101.40	5,909,457	-3.35(-3.20%)
Apr 28, 2022	104.54	105.58	103.64	104.75	2,970,342	+0.65(+0.63%)
Apr 27, 2022	104.53	105.75	103.28	104.09	2,698,644	-0.38(-0.36%)
Apr 26, 2022	104.76	106.62	104.33	104.47	4,277,522	-0.25(-0.24%)
Apr 25, 2022	105.69	105.88	103.13	104.72	4,066,948	-0.47(-0.45%)
Apr 22, 2022	106.01	106.27	105.06	105.19	3,460,882	-0.92(-0.87%)
Apr 21, 2022	105.99	107.08	105.55	106.11	2,026,647	-0.14(-0.13%)
Apr 20, 2022	106.30	106.65	106.01	106.25	2,338,910	+0.88(+0.84%)
Apr 19, 2022	105.27	105.58	104.72	105.36	2,192,547	+0.21(+0.20%)
Apr 18, 2022	106.11	106.61	104.56	105.15	2,132,178	-0.56(-0.53%)
Apr 14, 2022	106.03	106.33	105.37	105.71	2,954,310	-0.24(-0.23%)
Apr 13, 2022	106.32	106.68	105.30	105.95	2,273,160	-0.29(-0.27%)
Apr 12, 2022	104.96	106.52	104.26	106.24	2,726,690	+1.09(+1.04%)
Apr 11, 2022	106.28	106.74	104.74	105.14	2,796,643	-1.03(-0.97%)
Apr 08, 2022	106.21	106.58	105.09	106.17	1,823,151	+0.45(+0.43%)
Apr 07, 2022	105.84	106.05	104.43	105.72	3,026,618	-0.27(-0.25%)
Apr 06, 2022	104.11	106.09	103.54	105.99	3,708,405	+2.42(+2.34%)
Apr 05, 2022	103.09	105.06	103.07	103.57	2,704,417	+0.67(+0.65%)
Apr 04, 2022	103.18	103.32	101.63	102.90	2,461,477	-0.95(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.